Ninety One Group (JSE:N91)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,151.00
+108.00 (2.14%)
At close: Mar 31, 2026
JSE:N91 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 5,090.00 | 5,159.00 | 5,001.00 | 5,151.00 | 5,151.00 | 2.14% | 298,431 |
| Mar 30, 2026 | 5,041.00 | 5,064.00 | 5,009.00 | 5,043.00 | 5,043.00 | -0.79% | 279,195 |
| Mar 27, 2026 | 5,180.00 | 5,180.00 | 5,064.00 | 5,083.00 | 5,083.00 | -0.72% | 500,097 |
| Mar 26, 2026 | 5,189.00 | 5,189.00 | 5,051.00 | 5,120.00 | 5,120.00 | -0.16% | 838,688 |
| Mar 25, 2026 | 5,100.00 | 5,174.00 | 5,065.00 | 5,128.00 | 5,128.00 | 1.58% | 728,042 |
| Mar 24, 2026 | 5,099.00 | 5,099.00 | 4,957.00 | 5,048.00 | 5,048.00 | 0.18% | 691,189 |
| Mar 23, 2026 | 4,912.00 | 5,069.00 | 4,815.00 | 5,039.00 | 5,039.00 | 1.74% | 3,628,999 |
| Mar 20, 2026 | 4,905.00 | 5,095.00 | 4,905.00 | 4,953.00 | 4,953.00 | 0.08% | 673,699 |
| Mar 19, 2026 | 5,083.00 | 5,092.00 | 4,897.00 | 4,949.00 | 4,949.00 | -2.81% | 571,792 |
| Mar 18, 2026 | 5,100.00 | 5,168.00 | 5,073.00 | 5,092.00 | 5,092.00 | 0.61% | 584,633 |
| Mar 17, 2026 | 5,039.00 | 5,090.00 | 4,948.00 | 5,061.00 | 5,061.00 | 0.02% | 337,990 |
| Mar 16, 2026 | 5,025.00 | 5,083.00 | 4,983.00 | 5,060.00 | 5,060.00 | 0.68% | 299,129 |
| Mar 13, 2026 | 5,079.00 | 5,110.00 | 4,939.00 | 5,026.00 | 5,026.00 | -0.04% | 308,186 |
| Mar 12, 2026 | 5,065.00 | 5,067.00 | 4,992.00 | 5,028.00 | 5,028.00 | -0.65% | 476,372 |
| Mar 11, 2026 | 5,120.00 | 5,137.00 | 5,028.00 | 5,061.00 | 5,061.00 | -1.02% | 509,991 |
| Mar 10, 2026 | 4,900.00 | 5,141.00 | 4,900.00 | 5,113.00 | 5,113.00 | 1.19% | 522,790 |
| Mar 9, 2026 | 5,073.00 | 5,137.00 | 4,996.00 | 5,053.00 | 5,053.00 | -1.92% | 234,508 |
| Mar 6, 2026 | 5,275.00 | 5,425.00 | 5,128.00 | 5,152.00 | 5,152.00 | -4.24% | 433,531 |
| Mar 5, 2026 | 5,225.00 | 5,431.00 | 5,225.00 | 5,380.00 | 5,380.00 | 1.05% | 675,558 |
| Mar 4, 2026 | 5,211.00 | 5,332.00 | 5,196.00 | 5,324.00 | 5,324.00 | 1.49% | 171,035 |
| Mar 3, 2026 | 5,285.00 | 5,385.00 | 5,176.00 | 5,246.00 | 5,246.00 | -2.78% | 1,274,279 |
| Mar 2, 2026 | 5,345.00 | 5,441.00 | 5,278.00 | 5,396.00 | 5,396.00 | -0.07% | 445,201 |
| Feb 27, 2026 | 5,402.00 | 5,414.00 | 5,350.00 | 5,400.00 | 5,400.00 | 0.04% | 1,654,944 |
| Feb 26, 2026 | 5,314.00 | 5,398.00 | 5,278.00 | 5,398.00 | 5,398.00 | 2.04% | 307,703 |
| Feb 25, 2026 | 5,299.00 | 5,351.00 | 5,272.00 | 5,290.00 | 5,290.00 | -0.60% | 258,040 |
| Feb 24, 2026 | 5,338.00 | 5,370.00 | 5,296.00 | 5,322.00 | 5,322.00 | -1.26% | 255,653 |
| Feb 23, 2026 | 5,295.00 | 5,450.00 | 5,295.00 | 5,390.00 | 5,390.00 | 0.84% | 399,914 |
| Feb 20, 2026 | 5,359.00 | 5,400.00 | 5,327.00 | 5,345.00 | 5,345.00 | -0.06% | 138,117 |
| Feb 19, 2026 | 5,346.00 | 5,429.00 | 5,341.00 | 5,348.00 | 5,348.00 | -0.39% | 342,858 |
| Feb 18, 2026 | 5,291.00 | 5,369.00 | 5,281.00 | 5,369.00 | 5,369.00 | 1.47% | 80,447 |
| Feb 17, 2026 | 5,222.00 | 5,322.00 | 5,203.00 | 5,291.00 | 5,291.00 | 0.25% | 426,912 |
| Feb 16, 2026 | 5,275.00 | 5,310.00 | 5,250.00 | 5,278.00 | 5,278.00 | 0.55% | 242,101 |
| Feb 13, 2026 | 5,215.00 | 5,266.00 | 5,155.00 | 5,249.00 | 5,249.00 | -0.02% | 332,624 |
| Feb 12, 2026 | 5,212.00 | 5,269.00 | 5,137.00 | 5,250.00 | 5,250.00 | 1.51% | 583,800 |
| Feb 11, 2026 | 5,238.00 | 5,245.00 | 5,089.00 | 5,172.00 | 5,172.00 | -1.26% | 554,564 |
| Feb 10, 2026 | 5,215.00 | 5,264.00 | 5,180.00 | 5,238.00 | 5,238.00 | 0.04% | 823,981 |
| Feb 9, 2026 | 5,320.00 | 5,321.00 | 5,165.00 | 5,236.00 | 5,236.00 | 0.46% | 3,186,944 |
| Feb 6, 2026 | 5,237.00 | 5,355.00 | 5,209.00 | 5,212.00 | 5,212.00 | -1.31% | 504,695 |
| Feb 5, 2026 | 5,405.00 | 5,502.00 | 5,281.00 | 5,281.00 | 5,281.00 | -2.24% | 550,232 |
| Feb 4, 2026 | 5,504.00 | 5,504.00 | 5,349.00 | 5,402.00 | 5,402.00 | -1.85% | 1,046,305 |
| Feb 3, 2026 | 5,575.00 | 5,622.00 | 5,480.00 | 5,504.00 | 5,504.00 | -0.36% | 506,747 |
| Feb 2, 2026 | 5,497.00 | 5,531.00 | 5,405.00 | 5,524.00 | 5,524.00 | -1.09% | 919,184 |
| Jan 30, 2026 | 5,799.00 | 5,799.00 | 5,559.00 | 5,585.00 | 5,585.00 | -1.22% | 366,502 |
| Jan 29, 2026 | 5,579.00 | 5,701.00 | 5,579.00 | 5,654.00 | 5,654.00 | -0.46% | 916,967 |
| Jan 28, 2026 | 5,763.00 | 5,763.00 | 5,577.00 | 5,680.00 | 5,680.00 | -0.56% | 913,308 |
| Jan 27, 2026 | 5,634.00 | 5,836.00 | 5,634.00 | 5,712.00 | 5,712.00 | 2.00% | 1,143,670 |
| Jan 26, 2026 | 5,227.00 | 5,710.00 | 5,215.00 | 5,600.00 | 5,600.00 | 7.69% | 2,547,283 |
| Jan 23, 2026 | 5,224.00 | 5,259.00 | 5,164.00 | 5,200.00 | 5,200.00 | -0.40% | 205,464 |
| Jan 22, 2026 | 5,212.00 | 5,252.00 | 5,141.00 | 5,221.00 | 5,221.00 | 1.42% | 534,968 |
| Jan 21, 2026 | 5,329.00 | 5,329.00 | 5,061.00 | 5,148.00 | 5,148.00 | -1.00% | 357,307 |